Menu

DAR AL DAWA DEVELOPMENT & INVESTMENT Historical

Loading data
High Low
Performance Indicators 26/01/2022
MarketSecond
High Price1.18
Last Closing1.18
No. of Transactions10
SectorPharmaceutical and Medical Industries
Low Price1.17
Opening Price1.18
No. of Shares7,100
Div0.00
Change-0.01
Closing Price1.17
Average Price1.17
P/E4.72
Value Traded8,317

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
26/01/2022 1.18 1.17 1.17 8,317 10 7,100
25/01/2022 1.18 1.17 1.18 5,964 10 5,066
23/01/2022 1.17 1.14 1.15 17,378 31 15,177
20/01/2022 1.17 1.15 1.15 11,300 8 9,800
19/01/2022 1.18 1.18 1.18 590 1 500
18/01/2022 1.19 1.16 1.19 13,421 5 11,566
17/01/2022 1.16 1.16 1.16 847 1 730
16/01/2022 1.19 1.16 1.16 5,516 9 4,700
13/01/2022 1.19 1.19 1.19 60 1 50
12/01/2022 1.19 1.16 1.18 3,387 3 2,880
11/01/2022 1.19 1.17 1.19 7,066 12 6,035
10/01/2022 1.21 1.19 1.19 28,273 13 23,460
09/01/2022 1.19 1.18 1.18 3,927 9 3,321
06/01/2022 1.20 1.18 1.18 3,443 6 2,900
05/01/2022 1.21 1.18 1.21 6,427 10 5,421
04/01/2022 1.20 1.18 1.20 26,623 15 22,329
03/01/2022 1.18 1.18 1.18 839 11 711
02/01/2022 1.20 1.15 1.20 2,059 7 1,755
30/12/2021 1.15 1.15 1.15 3,573 11 3,107
29/12/2021 1.15 1.14 1.15 6,167 7 5,389
Date High Low Closing Value Traded No. of Trans No. of Shares
23/01/2022 1.18 1.14 1.17 31,659 51 27,343
16/01/2022 1.19 1.15 1.15 31,673 24 27,296
09/01/2022 1.21 1.16 1.19 42,714 38 35,746
02/01/2022 1.21 1.15 1.18 39,392 49 33,116
26/12/2021 1.15 1.13 1.15 37,421 57 32,773
19/12/2021 1.16 1.13 1.15 39,061 61 34,010
12/12/2021 1.18 1.15 1.17 7,402 29 6,368
05/12/2021 1.20 1.17 1.18 16,891 36 14,332
28/11/2021 1.21 1.16 1.19 43,793 61 36,802
21/11/2021 1.23 1.20 1.21 32,621 49 26,859
14/11/2021 1.23 1.19 1.21 59,788 69 49,621
07/11/2021 1.23 1.21 1.23 29,239 41 23,901
31/10/2021 1.25 1.22 1.24 46,356 49 37,558
24/10/2021 1.25 1.24 1.24 47,698 51 38,390
17/10/2021 1.25 1.23 1.24 45,236 75 36,407
10/10/2021 1.26 1.23 1.23 31,665 47 25,492
03/10/2021 1.26 1.23 1.26 84,610 101 68,371
26/09/2021 1.25 1.21 1.23 104,038 103 84,597
19/09/2021 1.30 1.19 1.25 249,148 243 203,109
12/09/2021 1.31 1.28 1.29 104,374 126 80,595
Date High Low Closing Value Traded No. of Trans No. of Shares
01/12/2021 1.20 1.13 1.15 105,659 194 91,583
01/11/2021 1.25 1.16 1.16 201,680 251 166,421
03/10/2021 1.26 1.23 1.24 214,442 281 172,880
01/09/2021 1.36 1.19 1.23 562,225 614 446,898
01/08/2021 1.45 1.34 1.37 859,293 706 613,133
01/07/2021 1.46 1.37 1.43 380,278 444 269,476
01/06/2021 1.49 1.36 1.40 867,419 785 608,431
02/05/2021 1.54 1.23 1.49 3,484,337 2,563 2,433,631
01/04/2021 1.27 1.16 1.26 1,259,899 1,241 1,036,966
01/03/2021 1.29 1.11 1.24 4,742,222 1,677 4,010,320
01/02/2021 1.26 1.13 1.19 925,117 718 767,625
03/01/2021 1.21 1.13 1.18 140,510 215 121,726
01/12/2020 1.28 1.11 1.15 381,018 397 311,348
01/11/2020 1.42 1.14 1.23 631,442 785 496,411
01/10/2020 1.19 1.09 1.15 406,015 540 357,300
01/09/2020 1.17 1.01 1.16 329,268 487 295,965
04/08/2020 1.05 1.00 1.02 68,497 140 67,562
01/07/2020 1.09 0.96 1.00 172,644 230 171,978
01/06/2020 1.01 0.93 0.99 73,717 171 76,596
10/05/2020 1.00 0.93 0.95 32,238 13 32,754